Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 29.45 | 29.52 | 29.02 | 29.26 | 695,537 | -0.13(-0.44%) |
May 09, 2024 | 29.15 | 29.46 | 29.06 | 29.39 | 1,601,507 | +0.19(+0.65%) |
May 08, 2024 | 28.92 | 29.30 | 28.82 | 29.20 | 625,012 | +0.02(+0.07%) |
May 07, 2024 | 29.40 | 29.51 | 29.15 | 29.18 | 867,428 | -0.12(-0.41%) |
May 06, 2024 | 29.34 | 29.50 | 29.15 | 29.30 | 658,875 | +0.30(+1.03%) |
May 03, 2024 | 29.27 | 29.50 | 28.86 | 29.00 | 539,998 | +0.27(+0.94%) |
May 02, 2024 | 28.55 | 28.81 | 28.34 | 28.73 | 716,684 | +0.50(+1.77%) |
May 01, 2024 | 27.98 | 28.86 | 27.80 | 28.23 | 1,379,426 | +0.56(+2.02%) |
Apr 30, 2024 | 28.09 | 28.21 | 27.64 | 27.67 | 846,676 | -0.65(-2.30%) |
Apr 29, 2024 | 29.03 | 29.21 | 28.11 | 28.32 | 1,425,466 | -0.70(-2.41%) |
Apr 26, 2024 | 29.04 | 29.38 | 28.92 | 29.02 | 1,038,673 | -0.04(-0.14%) |
Apr 25, 2024 | 29.16 | 29.34 | 28.72 | 29.06 | 1,194,647 | -0.31(-1.06%) |
Apr 24, 2024 | 29.17 | 29.53 | 28.70 | 29.37 | 2,010,119 | +0.48(+1.66%) |
Apr 23, 2024 | 28.99 | 29.01 | 28.00 | 28.89 | 2,164,821 | +1.15(+4.15%) |
Apr 22, 2024 | 27.18 | 28.00 | 27.06 | 27.74 | 1,326,578 | +0.57(+2.10%) |
Apr 19, 2024 | 26.21 | 27.19 | 26.21 | 27.17 | 1,568,359 | +0.80(+3.03%) |
Apr 18, 2024 | 26.66 | 26.86 | 26.28 | 26.37 | 1,274,214 | -0.25(-0.94%) |
Apr 17, 2024 | 26.72 | 26.94 | 26.38 | 26.62 | 912,739 | +0.22(+0.83%) |
Apr 16, 2024 | 26.55 | 26.64 | 26.16 | 26.40 | 977,365 | -0.42(-1.57%) |
Apr 15, 2024 | 26.91 | 27.32 | 26.48 | 26.82 | 1,513,542 | -0.01(-0.04%) |
Apr 12, 2024 | 26.63 | 26.90 | 26.50 | 26.83 | 830,217 | -0.16(-0.59%) |
Apr 11, 2024 | 27.06 | 27.37 | 26.74 | 26.99 | 1,280,514 | +0.03(+0.11%) |
Apr 10, 2024 | 27.71 | 27.71 | 26.71 | 26.96 | 1,375,263 | -1.52(-5.34%) |
Apr 09, 2024 | 28.23 | 28.67 | 28.09 | 28.48 | 1,100,040 | +0.35(+1.24%) |
Apr 08, 2024 | 27.65 | 28.21 | 27.41 | 28.13 | 754,499 | +0.46(+1.66%) |
Apr 05, 2024 | 27.32 | 27.81 | 27.25 | 27.67 | 1,005,715 | +0.19(+0.69%) |
Apr 04, 2024 | 27.96 | 28.30 | 27.43 | 27.48 | 1,047,083 | -0.13(-0.47%) |
Apr 03, 2024 | 27.59 | 27.90 | 27.54 | 27.61 | 804,010 | -0.20(-0.72%) |
Apr 02, 2024 | 28.50 | 28.50 | 27.70 | 27.81 | 992,479 | -0.91(-3.17%) |